Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NL Industries (NY: NL )

7.350 +0.070 (+0.96%)
Official Closing Price Updated: 6:30 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 4.933 5.261 4.933 5.138 33,374 +0.25(+5.04%)
Nov 29, 2016 4.933 5.097 4.850 4.891 15,367 -0.12(-2.46%)
Nov 28, 2016 5.549 5.549 4.933 5.015 25,374 -0.49(-8.96%)
Nov 25, 2016 5.508 5.514 5.426 5.508 25,064 +0.00(+0.00%)
Nov 23, 2016 5.508 5.508 5.508 0 +0.16(+3.08%)
Nov 22, 2016 5.138 5.426 4.974 5.344 65,258 +0.21(+4.00%)
Nov 21, 2016 5.261 5.344 4.891 5.138 36,830 -0.08(-1.57%)
Nov 18, 2016 5.015 5.261 4.974 5.220 25,469 +0.25(+4.96%)
Nov 17, 2016 4.727 5.138 4.604 4.974 63,387 +0.29(+6.14%)
Nov 16, 2016 4.604 4.686 4.357 4.686 41,133 +0.00(+0.00%)
Nov 15, 2016 4.768 4.891 4.521 4.686 42,170 -0.16(-3.39%)
Nov 14, 2016 4.439 4.974 4.234 4.850 98,257 +0.33(+7.27%)
Nov 11, 2016 3.905 4.521 3.864 4.521 69,581 +0.58(+14.58%)
Nov 10, 2016 3.617 4.275 3.617 3.946 107,681 +0.33(+9.09%)
Nov 09, 2016 3.165 3.617 3.165 3.617 39,212 +0.37(+11.39%)
Nov 08, 2016 3.206 3.576 3.206 3.247 87,823 +0.33(+11.27%)
Nov 07, 2016 2.754 2.918 2.713 2.918 66,204 +0.12(+4.41%)
Nov 04, 2016 2.775 2.836 2.754 2.795 18,103 +0.04(+1.49%)
Nov 03, 2016 2.713 2.795 2.713 2.754 12,408 +0.08(+3.08%)
Nov 02, 2016 2.631 2.713 2.631 2.672 7,208 +0.04(+1.56%)
Nov 01, 2016 2.590 2.672 2.548 2.631 21,410 +0.00(+0.00%)
Oct 31, 2016 2.754 2.754 2.631 2.631 23,704 -0.08(-3.03%)
Oct 28, 2016 2.754 2.795 2.672 2.713 19,698 -0.04(-1.49%)
Oct 27, 2016 2.836 2.877 2.754 2.754 13,235 -0.04(-1.47%)
Oct 26, 2016 2.918 2.918 2.795 2.795 6,560 -0.12(-4.23%)
Oct 25, 2016 2.959 3.001 2.836 2.918 16,629 -0.08(-2.74%)
Oct 24, 2016 2.918 3.001 2.918 3.001 7,476 +0.04(+1.39%)
Oct 21, 2016 2.877 3.001 2.877 2.959 10,462 +0.00(+0.00%)
Oct 20, 2016 3.083 3.165 2.959 2.959 22,989 -0.16(-5.26%)
Oct 19, 2016 3.042 3.165 3.042 3.124 25,215 +0.04(+1.33%)
Oct 18, 2016 3.042 3.124 3.042 3.083 11,090 +0.04(+1.35%)
Oct 17, 2016 3.124 3.206 3.001 3.042 19,365 -0.16(-4.88%)
Oct 14, 2016 3.165 3.247 3.083 3.198 13,239 +0.03(+1.04%)
Oct 13, 2016 3.247 3.247 3.157 3.165 17,449 -0.12(-3.75%)
Oct 12, 2016 3.288 3.354 3.272 3.288 18,899 -0.06(-1.72%)
Oct 11, 2016 3.346 3.412 3.251 3.346 43,118 +0.04(+1.24%)
Oct 10, 2016 3.140 3.338 3.116 3.305 50,768 +0.19(+6.07%)
Oct 07, 2016 3.190 3.206 3.108 3.116 22,760 -0.07(-2.32%)
Oct 06, 2016 3.247 3.247 3.149 3.190 18,369 -0.02(-0.77%)
Oct 05, 2016 3.132 3.267 3.132 3.214 19,738 +0.08(+2.62%)
Oct 04, 2016 3.272 3.313 3.091 3.132 57,721 -0.14(-4.27%)
Oct 03, 2016 3.198 3.305 3.140 3.272 53,915 +0.04(+1.27%)
Sep 30, 2016 3.231 3.306 3.223 3.231 30,729 +0.00(+0.00%)
Sep 29, 2016 3.288 3.387 3.223 3.231 19,917 -0.10(-2.96%)
Sep 28, 2016 3.280 3.379 3.247 3.329 31,920 +0.06(+1.76%)
Sep 27, 2016 3.223 3.275 3.157 3.272 17,072 +0.02(+0.50%)
Sep 26, 2016 3.272 3.313 3.181 3.255 38,076 -0.02(-0.50%)
Sep 23, 2016 3.379 3.445 3.255 3.272 75,381 -0.05(-1.49%)
Sep 22, 2016 3.387 3.403 3.288 3.321 27,828 +0.01(+0.25%)
Sep 21, 2016 3.362 3.445 3.165 3.313 71,745 -0.03(-0.98%)
Sep 20, 2016 3.379 3.436 3.320 3.346 23,682 +0.03(+0.99%)
Sep 19, 2016 3.461 3.696 3.305 3.313 82,916 -0.27(-7.57%)
Sep 16, 2016 3.683 3.732 3.543 3.584 83,633 -0.08(-2.24%)
Sep 15, 2016 3.654 3.831 3.593 3.666 56,428 -0.01(-0.22%)
Sep 14, 2016 3.699 3.732 3.625 3.675 77,900 -0.02(-0.45%)
Sep 13, 2016 3.831 3.864 3.650 3.691 33,382 -0.12(-3.23%)
Sep 12, 2016 3.823 3.934 3.576 3.814 141,220 +0.12(+3.34%)
Sep 09, 2016 3.913 3.913 3.601 3.691 104,186 -0.27(-6.85%)
Sep 08, 2016 3.823 4.061 3.757 3.962 72,250 +0.07(+1.69%)
Sep 07, 2016 4.752 4.776 3.790 3.897 166,418 -0.76(-16.25%)
Sep 06, 2016 4.447 4.826 4.316 4.653 267,734 +0.21(+4.81%)
Sep 02, 2016 4.480 4.439 4.439 4.439 80,770 +0.08(+1.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.